• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Current Price
    Components
    Dashboard
    Latest News

    Dental Market Index (CIX: DENMI )

    N/A UNCHANGED
    Last Price Updated: Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2016 144.63 146.75 144.45 146.03 0 +1.75(+1.21%)
    Sep 29, 2016 146.03 146.22 143.52 144.28 0 -2.08(-1.42%)
    Sep 28, 2016 145.92 146.75 145.09 146.36 0 +1.22(+0.84%)
    Sep 27, 2016 144.18 145.60 143.74 145.15 0 +0.95(+0.66%)
    Sep 26, 2016 144.42 145.15 143.23 144.20 0 -0.87(-0.60%)
    Sep 23, 2016 145.88 146.49 144.56 145.07 0 -1.50(-1.03%)
    Sep 22, 2016 145.79 147.40 145.50 146.58 0 +1.40(+0.96%)
    Sep 21, 2016 144.91 145.93 143.19 145.18 0 +0.35(+0.24%)
    Sep 20, 2016 145.18 145.67 144.46 144.83 0 +0.12(+0.08%)
    Sep 19, 2016 144.42 145.70 143.73 144.71 0 +0.80(+0.55%)
    Sep 16, 2016 143.93 144.47 142.99 143.91 0 -0.76(-0.52%)
    Sep 15, 2016 143.09 145.06 142.84 144.67 0 +1.50(+1.04%)
    Sep 14, 2016 143.18 144.04 142.60 143.17 0 +0.33(+0.23%)
    Sep 13, 2016 143.92 144.38 142.68 142.84 0 -2.08(-1.43%)
    Sep 12, 2016 141.95 145.14 141.75 144.92 0 +2.67(+1.88%)
    Sep 09, 2016 144.29 144.45 142.23 142.25 0 -3.34(-2.29%)
    Sep 08, 2016 145.63 146.14 145.13 145.59 0 -0.39(-0.27%)
    Sep 07, 2016 146.15 146.65 145.58 145.98 0 -0.67(-0.46%)
    Sep 06, 2016 146.71 147.24 145.81 146.65 0 -0.19(-0.13%)
    Sep 02, 2016 146.84 146.84 146.84 146.84 0 +0.94(+0.64%)
    Sep 01, 2016 145.29 146.21 144.60 145.91 0 +0.57(+0.39%)
    Aug 31, 2016 145.63 146.02 144.78 145.34 0 -0.27(-0.18%)
    Aug 30, 2016 146.08 146.70 145.34 145.61 0 -0.77(-0.53%)
    Aug 29, 2016 145.38 146.64 145.12 146.38 0 +0.94(+0.64%)
    Aug 26, 2016 145.73 146.93 144.76 145.44 0 -0.11(-0.07%)
    Aug 25, 2016 145.10 146.04 144.63 145.55 0 +0.35(+0.24%)
    Aug 24, 2016 145.75 146.04 144.53 145.20 0 -0.58(-0.40%)
    Aug 23, 2016 145.73 146.28 145.28 145.78 0 +0.63(+0.44%)
    Aug 22, 2016 145.12 145.58 144.55 145.15 0 -0.37(-0.25%)
    Aug 19, 2016 145.07 145.66 144.65 145.51 0 -0.13(-0.09%)
    Aug 18, 2016 145.33 145.90 144.83 145.64 0 +0.35(+0.24%)
    Aug 17, 2016 144.84 145.63 144.01 145.29 0 +0.41(+0.28%)
    Aug 16, 2016 145.48 145.98 144.74 144.89 0 -0.75(-0.51%)
    Aug 15, 2016 146.10 146.43 145.48 145.64 0 +0.21(+0.14%)
    Aug 12, 2016 145.85 146.30 145.02 145.43 0 -0.24(-0.17%)
    Aug 11, 2016 145.06 145.98 144.70 145.67 0 +0.99(+0.69%)
    Aug 10, 2016 144.47 145.23 144.02 144.68 0 +0.33(+0.23%)
    Aug 09, 2016 144.01 144.89 143.67 144.34 0 +0.24(+0.16%)
    Aug 08, 2016 144.02 144.44 143.36 144.11 0 -0.32(-0.22%)
    Aug 05, 2016 144.13 145.00 143.57 144.43 0 +0.13(+0.09%)
    Aug 04, 2016 144.45 145.25 143.61 144.30 0 -0.54(-0.38%)
    Aug 03, 2016 145.07 145.62 144.06 144.84 0 -0.78(-0.54%)
    Aug 02, 2016 145.89 146.12 144.75 145.62 0 +0.26(+0.18%)
    Aug 01, 2016 144.31 145.82 144.10 145.36 0 +0.64(+0.44%)
    Jul 29, 2016 144.17 145.26 143.76 144.73 0 +0.68(+0.47%)
    Jul 28, 2016 143.83 144.49 143.25 144.05 0 +0.34(+0.24%)
    Jul 27, 2016 144.12 144.67 143.07 143.71 0 -0.03(-0.02%)
    Jul 26, 2016 143.88 144.71 143.04 143.74 0 -0.42(-0.29%)
    Jul 25, 2016 144.26 144.58 143.17 144.16 0 +0.06(+0.04%)
    Jul 22, 2016 144.00 144.48 143.43 144.10 0 +0.52(+0.36%)
    Jul 21, 2016 143.83 144.30 143.10 143.58 0 -0.64(-0.45%)
    Jul 20, 2016 144.30 144.85 143.90 144.22 0 -0.04(-0.03%)
    Jul 19, 2016 143.98 144.63 143.54 144.26 0 -0.19(-0.13%)
    Jul 18, 2016 144.47 144.90 143.90 144.44 0 +0.07(+0.05%)
    Jul 15, 2016 144.90 145.28 143.96 144.37 0 +0.06(+0.05%)
    Jul 14, 2016 144.90 145.46 143.92 144.30 0 +0.42(+0.29%)
    Jul 13, 2016 143.97 144.53 143.23 143.88 0 +0.25(+0.17%)
    Jul 12, 2016 143.46 144.15 142.92 143.63 0 +0.36(+0.25%)
    Jul 11, 2016 143.30 143.91 142.44 143.27 0 +0.26(+0.18%)
    Jul 08, 2016 143.01 143.36 141.73 143.01 0 +1.34(+0.95%)
    Jul 07, 2016 142.26 142.53 141.03 141.67 0 -0.24(-0.17%)
    Jul 06, 2016 141.90 141.90 141.90 141.90 0 -0.18(-0.13%)
    Jul 05, 2016 140.79 142.74 140.37 142.09 0 -3.20(-2.20%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.